KissMeData/100120/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	200200	521309050	26950	26950	26950	26950	454
3	20231220	200100	521309050	26950	26950	26950	26950	0
4	20231220	200000	521309050	26950	26950	26950	26950	0
5	20231220	195900	521309050	26950	26950	26950	26950	0
6	20231220	195800	521309050	26950	26950	26950	26950	0
7	20231220	195700	521309050	26950	26950	26950	26950	0
8	20231220	195600	521309050	26950	26950	26950	26950	0
9	20231220	195500	521309050	26950	26950	26950	26950	0
10	20231220	195400	521309050	26950	26950	26950	26950	0
11	20231220	195300	521309050	26950	26950	26950	26950	0
12	20231220	195200	521309050	26950	26950	26950	26950	0
13	20231220	195100	521309050	26950	26950	26950	26950	0
14	20231220	195000	521309050	26950	26950	26950	26950	0
15	20231220	194900	521309050	26950	26950	26950	26950	0
16	20231220	194800	521309050	26950	26950	26950	26950	0
17	20231220	194700	521309050	26950	26950	26950	26950	0
18	20231220	194600	521309050	26950	26950	26950	26950	0
19	20231220	194500	521309050	26950	26950	26950	26950	0
20	20231220	194400	521309050	26950	26950	26950	26950	0
21	20231220	194300	521309050	26950	26950	26950	26950	0
22	20231220	194200	521309050	26950	26950	26950	26950	0
23	20231220	194100	521309050	26950	26950	26950	26950	0
24	20231220	194000	521309050	26950	26950	26950	26950	0
25	20231220	193900	521309050	26950	26950	26950	26950	0
26	20231220	193800	521309050	26950	26950	26950	26950	0
27	20231220	193700	521309050	26950	26950	26950	26950	0
28	20231220	193600	521309050	26950	26950	26950	26950	0
29	20231220	193500	521309050	26950	26950	26950	26950	0
30	20231220	193400	521309050	26950	26950	26950	26950	0
31	20231220	193300	521309050	26950	26950	26950	26950	0
32	20231220	193200	521309050	26950	26950	26950	26950	454
33	20231220	193100	521309050	26950	26950	26950	26950	0
34	20231220	193000	521309050	26950	26950	26950	26950	0
35	20231220	192900	521309050	26950	26950	26950	26950	0
36	20231220	192800	521309050	26950	26950	26950	26950	0
37	20231220	192700	521309050	26950	26950	26950	26950	0
38	20231220	192600	521309050	26950	26950	26950	26950	0
39	20231220	192500	521309050	26950	26950	26950	26950	0
40	20231220	192400	521309050	26950	26950	26950	26950	0
41	20231220	192300	521309050	26950	26950	26950	26950	0
42	20231220	192200	521309050	26950	26950	26950	26950	0
43	20231220	192100	521309050	26950	26950	26950	26950	0
44	20231220	192000	521309050	26950	26950	26950	26950	0
45	20231220	191900	521309050	26950	26950	26950	26950	0
46	20231220	191800	521309050	26950	26950	26950	26950	0
47	20231220	191700	521309050	26950	26950	26950	26950	0
48	20231220	191600	521309050	26950	26950	26950	26950	0
49	20231220	191500	521309050	26950	26950	26950	26950	0
50	20231220	191400	521309050	26950	26950	26950	26950	0
51	20231220	191300	521309050	26950	26950	26950	26950	0
52	20231220	191200	521309050	26950	26950	26950	26950	0
53	20231220	191100	521309050	26950	26950	26950	26950	0
54	20231220	191000	521309050	26950	26950	26950	26950	0
55	20231220	190900	521309050	26950	26950	26950	26950	0
56	20231220	190800	521309050	26950	26950	26950	26950	0
57	20231220	190700	521309050	26950	26950	26950	26950	0
58	20231220	190600	521309050	26950	26950	26950	26950	0
59	20231220	190500	521309050	26950	26950	26950	26950	0
60	20231220	190400	521309050	26950	26950	26950	26950	0
61	20231220	190300	521309050	26950	26950	26950	26950	0
62	20231220	190200	521309050	26950	26950	26950	26950	454
63	20231220	190100	521309050	26950	26950	26950	26950	0
64	20231220	190000	521309050	26950	26950	26950	26950	0
65	20231220	185900	521309050	26950	26950	26950	26950	0
66	20231220	185800	521309050	26950	26950	26950	26950	0
67	20231220	185700	521309050	26950	26950	26950	26950	0
68	20231220	185600	521309050	26950	26950	26950	26950	0
69	20231220	185500	521309050	26950	26950	26950	26950	0
70	20231220	185400	521309050	26950	26950	26950	26950	0
71	20231220	185300	521309050	26950	26950	26950	26950	0
72	20231220	185200	521309050	26950	26950	26950	26950	0
73	20231220	185100	521309050	26950	26950	26950	26950	0
74	20231220	185000	521309050	26950	26950	26950	26950	0
75	20231220	184900	521309050	26950	26950	26950	26950	0
76	20231220	184800	521309050	26950	26950	26950	26950	0
77	20231220	184700	521309050	26950	26950	26950	26950	0
78	20231220	184600	521309050	26950	26950	26950	26950	0
79	20231220	184500	521309050	26950	26950	26950	26950	0
80	20231220	184400	521309050	26950	26950	26950	26950	0
81	20231220	184300	521309050	26950	26950	26950	26950	0
82	20231220	184200	521309050	26950	26950	26950	26950	0
83	20231220	184100	521309050	26950	26950	26950	26950	0
84	20231220	184000	521309050	26950	26950	26950	26950	0
85	20231220	183900	521309050	26950	26950	26950	26950	0
86	20231220	183800	521309050	26950	26950	26950	26950	0
87	20231220	183700	521309050	26950	26950	26950	26950	0
88	20231220	183600	521309050	26950	26950	26950	26950	0
89	20231220	183500	521309050	26950	26950	26950	26950	0
90	20231220	183400	521309050	26950	26950	26950	26950	0
91	20231220	183300	521309050	26950	26950	26950	26950	0
92	20231220	183200	521309050	26950	26950	26950	26950	454
93	20231220	183100	521309050	26950	26950	26950	26950	0
94	20231220	183000	521309050	26950	26950	26950	26950	0
95	20231220	182900	521309050	26950	26950	26950	26950	0
96	20231220	182800	521309050	26950	26950	26950	26950	0
97	20231220	182700	521309050	26950	26950	26950	26950	0
98	20231220	182600	521309050	26950	26950	26950	26950	0
99	20231220	182500	521309050	26950	26950	26950	26950	0
100	20231220	182400	521309050	26950	26950	26950	26950	0
101	20231220	182300	521309050	26950	26950	26950	26950	0
102	20231220	182200	521309050	26950	26950	26950	26950	0
103	20231220	182100	521309050	26950	26950	26950	26950	0
104	20231220	182000	521309050	26950	26950	26950	26950	0
105	20231220	181900	521309050	26950	26950	26950	26950	0
106	20231220	181800	521309050	26950	26950	26950	26950	0
107	20231220	181700	521309050	26950	26950	26950	26950	0
108	20231220	181600	521309050	26950	26950	26950	26950	0
109	20231220	181500	521309050	26950	26950	26950	26950	0
110	20231220	181400	521309050	26950	26950	26950	26950	0
111	20231220	181300	521309050	26950	26950	26950	26950	0
112	20231220	181200	521309050	26950	26950	26950	26950	0
113	20231220	181100	521309050	26950	26950	26950	26950	0
114	20231220	181000	521309050	26950	26950	26950	26950	0
115	20231220	180900	521309050	26950	26950	26950	26950	0
116	20231220	180800	521309050	26950	26950	26950	26950	0
117	20231220	180700	521309050	26950	26950	26950	26950	0
118	20231220	180600	521309050	26950	26950	26950	26950	0
119	20231220	180500	521309050	26950	26950	26950	26950	0
120	20231220	180400	521309050	26950	26950	26950	26950	0
121	20231220	180300	521309050	26950	26950	26950	26950	0
122	20231220	180200	521309050	26950	26950	26950	26950	454
123	20231220	180100	521309050	26950	26950	26950	26950	0
124	20231220	180000	521309050	26950	26950	26950	26950	0
125	20231220	175900	521309050	26950	26950	26950	26950	0
126	20231220	175800	521309050	26950	26950	26950	26950	0
127	20231220	175700	521309050	26950	26950	26950	26950	0
128	20231220	175600	521309050	26950	26950	26950	26950	0
129	20231220	175500	521309050	26950	26950	26950	26950	0
130	20231220	175400	521309050	26950	26950	26950	26950	0
131	20231220	175300	521309050	26950	26950	26950	26950	0
132	20231220	175200	521309050	26950	26950	26950	26950	0
133	20231220	175100	521309050	26950	26950	26950	26950	0
134	20231220	175000	521309050	26950	26950	26950	26950	0
135	20231220	174900	521309050	26950	26950	26950	26950	0
136	20231220	174800	521309050	26950	26950	26950	26950	0
137	20231220	174700	521309050	26950	26950	26950	26950	0
138	20231220	174600	521309050	26950	26950	26950	26950	0
139	20231220	174500	521309050	26950	26950	26950	26950	0
140	20231220	174400	521309050	26950	26950	26950	26950	0
141	20231220	174300	521309050	26950	26950	26950	26950	0
142	20231220	174200	521309050	26950	26950	26950	26950	0
143	20231220	174100	521309050	26950	26950	26950	26950	0
144	20231220	174000	521309050	26950	26950	26950	26950	0
145	20231220	173900	521309050	26950	26950	26950	26950	0
146	20231220	173800	521309050	26950	26950	26950	26950	0
147	20231220	173700	521309050	26950	26950	26950	26950	0
148	20231220	173600	521309050	26950	26950	26950	26950	0
149	20231220	173500	521309050	26950	26950	26950	26950	0
150	20231220	173400	521309050	26950	26950	26950	26950	0
151	20231220	173300	521309050	26950	26950	26950	26950	0
152	20231220	173200	521309050	26950	26950	26950	26950	454
153	20231220	173100	521309050	26950	26950	26950	26950	0
154	20231220	173000	521309050	26950	26950	26950	26950	0
155	20231220	172900	521309050	26950	26950	26950	26950	0
156	20231220	172800	521309050	26950	26950	26950	26950	0
157	20231220	172700	521309050	26950	26950	26950	26950	0
158	20231220	172600	521309050	26950	26950	26950	26950	0
159	20231220	172500	521309050	26950	26950	26950	26950	0
160	20231220	172400	521309050	26950	26950	26950	26950	0
161	20231220	172300	521309050	26950	26950	26950	26950	0
162	20231220	172200	521309050	26950	26950	26950	26950	0
163	20231220	172100	521309050	26950	26950	26950	26950	0
164	20231220	172000	521309050	26950	26950	26950	26950	0
165	20231220	171900	521309050	26950	26950	26950	26950	0
166	20231220	171800	521309050	26950	26950	26950	26950	0
167	20231220	171700	521309050	26950	26950	26950	26950	0
168	20231220	171600	521309050	26950	26950	26950	26950	0
169	20231220	171500	521309050	26950	26950	26950	26950	0
170	20231220	171400	521309050	26950	26950	26950	26950	0
171	20231220	171300	521309050	26950	26950	26950	26950	0
172	20231220	171200	521309050	26950	26950	26950	26950	0
173	20231220	171100	521309050	26950	26950	26950	26950	0
174	20231220	171000	521309050	26950	26950	26950	26950	0
175	20231220	170900	521309050	26950	26950	26950	26950	0
176	20231220	170800	521309050	26950	26950	26950	26950	0
177	20231220	170700	521309050	26950	26950	26950	26950	0
178	20231220	170600	521309050	26950	26950	26950	26950	0
179	20231220	170500	521309050	26950	26950	26950	26950	0
180	20231220	170400	521309050	26950	26950	26950	26950	0
181	20231220	170300	521309050	26950	26950	26950	26950	0
182	20231220	170200	521309050	26950	26950	26950	26950	454
183	20231220	170100	521309050	26950	26950	26950	26950	0
184	20231220	170000	521309050	26950	26950	26950	26950	0
185	20231220	165900	521309050	26950	26950	26950	26950	0
186	20231220	165800	521309050	26950	26950	26950	26950	0
187	20231220	165700	521309050	26950	26950	26950	26950	0
188	20231220	165600	521309050	26950	26950	26950	26950	0
189	20231220	165500	521309050	26950	26950	26950	26950	0
190	20231220	165400	521309050	26950	26950	26950	26950	0
191	20231220	165300	521309050	26950	26950	26950	26950	0
192	20231220	165200	521309050	26950	26950	26950	26950	0
193	20231220	165100	521309050	26950	26950	26950	26950	0
194	20231220	165000	521309050	26950	26950	26950	26950	0
195	20231220	164900	521309050	26950	26950	26950	26950	0
196	20231220	164800	521309050	26950	26950	26950	26950	0
197	20231220	164700	521309050	26950	26950	26950	26950	0
198	20231220	164600	521309050	26950	26950	26950	26950	0
199	20231220	164500	521309050	26950	26950	26950	26950	0
200	20231220	164400	521309050	26950	26950	26950	26950	0
201	20231220	164300	521309050	26950	26950	26950	26950	0
202	20231220	164200	521309050	26950	26950	26950	26950	0
203	20231220	164100	521309050	26950	26950	26950	26950	0
204	20231220	164000	521309050	26950	26950	26950	26950	0
205	20231220	163900	521309050	26950	26950	26950	26950	0
206	20231220	163800	521309050	26950	26950	26950	26950	0
207	20231220	163700	521309050	26950	26950	26950	26950	0
208	20231220	163600	521309050	26950	26950	26950	26950	0
209	20231220	163500	521309050	26950	26950	26950	26950	0
210	20231220	163400	521309050	26950	26950	26950	26950	0
211	20231220	163300	521309050	26950	26950	26950	26950	0
212	20231220	163200	521309050	26950	26950	26950	26950	454
213	20231220	163100	521309050	26950	26950	26950	26950	0
214	20231220	163000	521309050	26950	26950	26950	26950	0
215	20231220	162900	521309050	26950	26950	26950	26950	0
216	20231220	162800	521309050	26950	26950	26950	26950	0
217	20231220	162700	521309050	26950	26950	26950	26950	0
218	20231220	162600	521309050	26950	26950	26950	26950	0
219	20231220	162500	521309050	26950	26950	26950	26950	0
220	20231220	162400	521309050	26950	26950	26950	26950	0
221	20231220	162300	521309050	26950	26950	26950	26950	0
222	20231220	162200	521309050	26950	26950	26950	26950	0
223	20231220	162100	521309050	26950	26950	26950	26950	0
224	20231220	162000	521309050	26950	26950	26950	26950	0
225	20231220	161900	521309050	26950	26950	26950	26950	0
226	20231220	161800	521309050	26950	26950	26950	26950	0
227	20231220	161700	521309050	26950	26950	26950	26950	0
228	20231220	161600	521309050	26950	26950	26950	26950	0
229	20231220	161500	521309050	26950	26950	26950	26950	0
230	20231220	161400	521309050	26950	26950	26950	26950	0
231	20231220	161300	521309050	26950	26950	26950	26950	0
232	20231220	161200	521309050	26950	26950	26950	26950	0
233	20231220	161100	521309050	26950	26950	26950	26950	0
234	20231220	161000	521309050	26950	26950	26950	26950	0
235	20231220	160900	521309050	26950	26950	26950	26950	0
236	20231220	160800	521309050	26950	26950	26950	26950	0
237	20231220	160700	521309050	26950	26950	26950	26950	0
238	20231220	160600	521309050	26950	26950	26950	26950	0
239	20231220	160500	521309050	26950	26950	26950	26950	0
240	20231220	160400	521309050	26950	26950	26950	26950	0
241	20231220	160300	521309050	26950	26950	26950	26950	0
242	20231220	160200	521309050	26950	26950	26950	26950	454
243	20231220	160100	521309050	26950	26950	26950	26950	0
244	20231220	160000	521309050	26950	26950	26950	26950	0
245	20231220	155900	521309050	26950	26950	26950	26950	0
246	20231220	155800	521309050	26950	26950	26950	26950	0
247	20231220	155700	521309050	26950	26950	26950	26950	0
248	20231220	155600	521309050	26950	26950	26950	26950	0
249	20231220	155500	521309050	26950	26950	26950	26950	0
250	20231220	155400	521309050	26950	26950	26950	26950	0
251	20231220	155300	521309050	26950	26950	26950	26950	0
252	20231220	155200	521309050	26950	26950	26950	26950	0
253	20231220	155100	521309050	26950	26950	26950	26950	0
254	20231220	155000	521309050	26950	26950	26950	26950	0
255	20231220	154900	521309050	26950	26950	26950	26950	0
256	20231220	154800	521309050	26950	26950	26950	26950	0
257	20231220	154700	521309050	26950	26950	26950	26950	0
258	20231220	154600	521309050	26950	26950	26950	26950	0
259	20231220	154500	521309050	26950	26950	26950	26950	0
260	20231220	154400	521309050	26950	26950	26950	26950	0
261	20231220	154300	521309050	26950	26950	26950	26950	0
262	20231220	154200	521309050	26950	26950	26950	26950	0
263	20231220	154100	521309050	26950	26950	26950	26950	0
264	20231220	154000	521309050	26950	26950	26950	26950	0
265	20231220	153900	521309050	26950	26950	26950	26950	0
266	20231220	153800	521309050	26950	26950	26950	26950	0
267	20231220	153700	521309050	26950	26950	26950	26950	0
268	20231220	153600	521309050	26950	26950	26950	26950	0
269	20231220	153500	521309050	26950	26950	26950	26950	0
270	20231220	153400	521309050	26950	26950	26950	26950	0
271	20231220	153300	521309050	26950	26950	26950	26950	0
272	20231220	153200	521309050	26950	26950	26950	26950	454
273	20231220	153100	521309050	26950	26950	26950	26950	0
274	20231220	153000	521309050	26950	26950	26950	26950	454
275	20231220	152900	509073750	27000	27000	27000	27000	0
276	20231220	152800	509073750	27000	27000	27000	27000	0
277	20231220	152700	509073750	27000	27000	27000	27000	0
278	20231220	152600	509073750	27000	27000	27000	27000	0
279	20231220	152500	509073750	27000	27000	27000	27000	0
280	20231220	152400	509073750	27000	27000	27000	27000	0
281	20231220	152300	509073750	27000	27000	27000	27000	0
282	20231220	152200	509073750	27000	27000	27000	27000	0
283	20231220	152100	509073750	27000	27000	27000	27000	0
284	20231220	152000	509073750	27000	27000	27000	27000	0
285	20231220	151900	509073750	27000	26950	27000	26950	35
286	20231220	151800	508129000	26900	26900	26900	26900	77
287	20231220	151700	506057700	26900	26900	26900	26900	5
288	20231220	151600	505923200	26900	26900	26900	26900	21
289	20231220	151500	505358300	26900	26900	26900	26900	43
290	20231220	151400	504201600	26850	26850	26900	26850	22
291	20231220	151300	503609950	26850	26850	26850	26850	21
292	20231220	151200	503046100	26850	26850	26850	26850	382
293	20231220	151100	492789400	26900	26900	26900	26900	1
294	20231220	151000	492762500	26850	26850	26850	26850	25
295	20231220	150900	492091250	26850	26850	26850	26850	20
296	20231220	150800	491554250	26850	26850	26850	26850	24
297	20231220	150700	490909850	26900	26900	26900	26850	34
298	20231220	150600	489995350	26850	26850	26850	26850	20
299	20231220	150500	489458350	26900	26900	26900	26900	32
300	20231220	150400	488597550	26900	26900	26950	26900	20
301	20231220	150300	488059500	26900	26900	26900	26900	22
302	20231220	150200	487467700	26900	26900	26900	26900	8
303	20231220	150100	487252500	26900	26900	27000	26900	79
304	20231220	150000	485121750	26900	26900	26900	26900	20
305	20231220	145900	484583750	26900	26900	26900	26850	23
306	20231220	145800	483965150	26900	26900	26900	26900	4
307	20231220	145700	483857550	26850	26850	26900	26850	40
308	20231220	145600	482783500	26850	26850	26850	26850	19
309	20231220	145500	482273350	26900	26850	26900	26850	22
310	20231220	145400	481682550	26850	26850	26900	26850	5
311	20231220	145300	481548250	26950	26800	26950	26800	744
312	20231220	145200	461531900	26800	26850	26850	26800	21
313	20231220	145100	460968150	26850	26800	26850	26800	22
314	20231220	145000	460378500	26850	26800	26850	26800	20
315	20231220	144900	459842450	26800	26800	26850	26800	7
316	20231220	144800	459654750	26800	26850	26850	26800	792
317	20231220	144700	438408900	26900	26850	26900	26850	22
318	20231220	144600	437818150	26850	26900	26950	26850	24
319	20231220	144500	437172600	26900	26900	26900	26900	2
320	20231220	144400	437118800	26850	26950	26950	26850	26
321	20231220	144300	436419450	26850	26900	26900	26850	22
322	20231220	144200	435827800	26900	26850	26950	26850	22
323	20231220	144100	435236900	26900	26900	26950	26850	10
324	20231220	144000	434967700	26850	26950	26950	26850	23
325	20231220	143900	434349750	26850	26850	26900	26850	23
326	20231220	143800	433731250	26950	26850	26950	26850	25
327	20231220	143700	433059700	26850	26900	26900	26850	21
328	20231220	143600	432494900	26900	26850	26900	26850	7
329	20231220	143500	432306650	26850	26850	26850	26850	21
330	20231220	143400	431742800	26900	26850	26900	26850	23
331	20231220	143300	431125150	26850	26900	26900	26850	19
332	20231220	143200	430614100	26850	26900	26900	26850	22
333	20231220	143100	430022550	26900	26850	26900	26850	8
334	20231220	143000	429807600	26850	26850	26850	26850	20
335	20231220	142900	429270600	26850	26850	26850	26850	22
336	20231220	142800	428679900	26850	26850	26850	26850	5
337	20231220	142700	428545650	26850	26850	26850	26850	23
338	20231220	142600	427928100	26850	26850	26850	26850	241
339	20231220	142500	421457250	26850	26850	26850	26850	20
340	20231220	142400	420920250	26850	26850	26850	26850	25
341	20231220	142300	420249000	26850	26850	26850	26850	3
342	20231220	142200	420168450	26850	26850	26850	26850	20
343	20231220	142100	419631450	26850	26900	26900	26850	66
344	20231220	142000	417856150	26900	26900	26900	26900	22
345	20231220	141900	417264350	26900	26900	26900	26900	4
346	20231220	141800	417156750	26900	26900	26900	26900	21
347	20231220	141700	416591850	26900	26900	26900	26900	22
348	20231220	141600	416000050	26900	26900	26900	26900	23
349	20231220	141500	415381350	26900	26900	26900	26900	21
350	20231220	141400	414816450	26900	26900	26900	26900	282
351	20231220	141300	407230650	26900	26900	26900	26900	22
352	20231220	141200	406638850	26900	26900	26900	26900	21
353	20231220	141100	406073950	26900	26900	26900	26900	22
354	20231220	141000	405482150	26900	26900	26900	26900	5
355	20231220	140900	405347650	26900	26900	26900	26900	32
356	20231220	140800	404486850	26900	26900	26950	26900	37
357	20231220	140700	403490850	26900	26900	26900	26900	20
358	20231220	140600	402952850	26900	26900	26900	26900	24
359	20231220	140500	402307250	26900	26900	26900	26900	4
360	20231220	140400	402199650	26900	26900	26900	26900	21
361	20231220	140300	401634750	26900	26900	26900	26900	22
362	20231220	140200	401042950	26900	26900	26900	26850	21
363	20231220	140100	400478150	26850	26850	26850	26850	5
364	20231220	140000	400343900	26900	26850	26900	26850	40
365	20231220	135900	399268900	26850	26900	26900	26850	19
366	20231220	135800	398757850	26900	26900	26900	26900	21
367	20231220	135700	398192950	26900	26950	26950	26900	8
368	20231220	135600	397977650	26950	26900	26950	26900	3
369	20231220	135500	397896900	26900	26900	26900	26900	21
370	20231220	135400	397332000	26900	26900	27000	26900	22
371	20231220	135300	396740050	26900	26900	26950	26900	25
372	20231220	135200	396067500	26900	26900	26900	26900	3
373	20231220	135100	395986800	26900	26900	26900	26900	20
374	20231220	135000	395448800	26900	26850	26900	26850	24
375	20231220	134900	394804300	26850	26900	26900	26850	21
376	20231220	134800	394240350	26900	26850	26900	26850	20
377	20231220	134700	393703300	26850	26850	26850	26850	4
378	20231220	134600	393595900	26850	26850	26850	26850	38
379	20231220	134500	392575600	26900	26900	26900	26850	24
380	20231220	134400	391930150	26900	26900	26900	26900	22
381	20231220	134300	391338350	26900	26900	26900	26900	2
382	20231220	134200	391284550	26900	26900	26950	26900	29
383	20231220	134100	390504400	26900	26900	26900	26900	18
384	20231220	134000	390020200	26900	26900	26900	26900	24
385	20231220	133900	389374600	26900	26900	26900	26900	6
386	20231220	133800	389213200	26950	26900	26950	26900	3
387	20231220	133700	389132450	26900	26900	26900	26850	22
388	20231220	133600	388540700	26850	26850	26850	26850	22
389	20231220	133500	387950000	27000	26850	27000	26850	22
390	20231220	133400	387359050	26850	26900	26900	26850	21
391	20231220	133300	386794300	26900	26850	26900	26850	8
392	20231220	133200	386579200	26850	26900	26900	26850	17
393	20231220	133100	386122150	26950	26850	26950	26850	22
394	20231220	133000	385531350	26850	26900	26900	26850	21
395	20231220	132900	384966500	26900	26900	27050	26900	4
396	20231220	132800	384858750	26900	26850	27000	26850	69
397	20231220	132700	382997800	26900	26850	26900	26850	23
398	20231220	132600	382380150	26850	26850	26850	26850	20
399	20231220	132500	381843150	26850	26850	26850	26850	5
400	20231220	132400	381708900	26900	26900	26900	26900	20
401	20231220	132300	381170900	26850	26900	27000	26850	28
402	20231220	132200	380418350	26900	26850	26900	26850	20
403	20231220	132100	379881300	26850	26850	26850	26850	21
404	20231220	132000	379317450	26850	26850	26900	26850	25
405	20231220	131900	378645150	26850	26900	26900	26850	212
406	20231220	131800	372943400	26900	26900	26900	26900	21
407	20231220	131700	372378500	26900	26900	26900	26900	20
408	20231220	131600	371840500	26900	26950	26950	26900	25
409	20231220	131500	371166950	26950	26900	26950	26900	13
410	20231220	131400	370816700	26900	26950	26950	26900	18
411	20231220	131300	370332000	26900	26950	26950	26900	312
412	20231220	131200	361923650	26950	27000	27000	26950	221
413	20231220	131100	355956700	27050	27050	27050	27050	948
414	20231220	131000	330313300	27050	27050	27050	27050	20
415	20231220	130900	329772300	27050	27050	27050	27050	22
416	20231220	130800	329177200	27050	27050	27050	27050	22
417	20231220	130700	328582100	27100	27100	27100	27100	10
418	20231220	130600	328311100	27100	27100	27100	27100	0
419	20231220	130500	328311100	27100	27100	27100	27100	3
420	20231220	130400	328229800	27100	27100	27100	27100	50
421	20231220	130300	326874800	27100	27100	27100	27100	10
422	20231220	130200	326603800	27100	27100	27100	27100	10
423	20231220	130100	326332800	27100	27100	27100	27100	11
424	20231220	130000	326034700	27100	27100	27100	27100	0
425	20231220	125900	326034700	27100	27100	27100	27100	10
426	20231220	125800	325763700	27100	27100	27100	27100	0
427	20231220	125700	325763700	27100	27100	27100	27100	0
428	20231220	125600	325763700	27100	27100	27100	27100	4
429	20231220	125500	325655300	27100	27100	27100	27100	16
430	20231220	125400	325221700	27100	27100	27100	27100	0
431	20231220	125300	325221700	27100	27100	27100	27100	0
432	20231220	125200	325221700	27100	27100	27100	27100	0
433	20231220	125100	325221700	27100	27100	27100	27100	0
434	20231220	125000	325221700	27100	27100	27100	27100	0
435	20231220	124900	325221700	27100	27100	27100	27100	1
436	20231220	124800	325194600	27100	27100	27100	27100	0
437	20231220	124700	325194600	27100	27050	27100	27050	129
438	20231220	124600	321702200	27050	27100	27100	27050	124
439	20231220	124500	318347950	27100	27100	27100	27100	0
440	20231220	124400	318347950	27100	27100	27100	27100	7
441	20231220	124300	318158250	27150	27150	27150	27150	11
442	20231220	124200	317859600	27150	27100	27150	27100	542
443	20231220	124100	303170400	27100	27100	27100	27100	12
444	20231220	124000	302845200	27100	27100	27100	27100	10
445	20231220	123900	302574200	27100	27100	27100	27100	1
446	20231220	123800	302547100	27100	27100	27100	27100	0
447	20231220	123700	302547100	27100	27100	27100	27100	10
448	20231220	123600	302276100	27100	27050	27100	27050	384
449	20231220	123500	291886150	27050	27050	27050	27050	38
450	20231220	123400	290858250	27050	27050	27050	27050	2
451	20231220	123300	290804150	27050	27050	27050	27050	170
452	20231220	123200	286205650	27050	27000	27050	27000	79
453	20231220	123100	284070150	27050	27050	27050	27050	0
454	20231220	123000	284070150	27050	27050	27050	27050	0
455	20231220	122900	284070150	27050	27050	27050	27050	0
456	20231220	122800	284070150	27050	27050	27050	27050	0
457	20231220	122700	284070150	27050	27050	27050	27050	0
458	20231220	122600	284070150	27050	27050	27050	27050	0
459	20231220	122500	284070150	27050	27050	27050	27050	0
460	20231220	122400	284070150	27050	27050	27050	27050	0
461	20231220	122300	284070150	27050	27050	27050	27050	0
462	20231220	122200	284070150	27050	27050	27050	27050	0
463	20231220	122100	284070150	27050	27050	27050	27050	0
464	20231220	122000	284070150	27050	27050	27050	27050	14
465	20231220	121900	283691450	27050	27050	27050	27050	1
466	20231220	121800	283664400	27050	27050	27050	27050	234
467	20231220	121700	277334700	27050	27050	27050	27050	0
468	20231220	121600	277334700	27050	27050	27050	27050	1
469	20231220	121500	277307650	27050	27050	27050	27050	0
470	20231220	121400	277307650	27050	27050	27050	27050	0
471	20231220	121300	277307650	27050	27050	27050	27050	0
472	20231220	121200	277307650	27050	27050	27050	27050	2
473	20231220	121100	277253550	27000	27000	27000	27000	0
474	20231220	121000	277253550	27000	27000	27000	27000	1
475	20231220	120900	277226550	27050	27050	27050	27050	26
476	20231220	120800	276523250	27000	27000	27000	27000	0
477	20231220	120700	276523250	27000	27000	27000	27000	20
478	20231220	120600	275983250	27050	27050	27050	27050	41
479	20231220	120500	274874200	27050	27050	27050	27050	59
480	20231220	120400	273278250	27050	27050	27050	27050	0
481	20231220	120300	273278250	27050	27050	27050	27050	0
482	20231220	120200	273278250	27050	27050	27050	27050	0
483	20231220	120100	273278250	27050	27050	27050	27050	0
484	20231220	120000	273278250	27050	27050	27050	27050	0
485	20231220	115900	273278250	27050	27050	27050	27050	0
486	20231220	115800	273278250	27050	27050	27050	27050	0
487	20231220	115700	273278250	27050	27050	27050	27050	0
488	20231220	115600	273278250	27050	27050	27050	27050	0
489	20231220	115500	273278250	27050	27050	27050	27050	0
490	20231220	115400	273278250	27050	27050	27050	27050	0
491	20231220	115300	273278250	27050	27050	27050	27050	0
492	20231220	115200	273278250	27050	27050	27050	27050	0
493	20231220	115100	273278250	27050	27050	27050	27050	0
494	20231220	115000	273278250	27050	27050	27050	27050	3
495	20231220	114900	273197100	27050	27000	27050	27000	22
496	20231220	114800	272603050	27000	27000	27000	27000	259
497	20231220	114700	265610050	27050	27050	27050	27050	5
498	20231220	114600	265474800	27000	27000	27000	27000	7
499	20231220	114500	265285800	27100	27050	27100	27050	28
500	20231220	114400	264528300	27100	27100	27100	27100	263
501	20231220	114300	257401000	27050	27100	27100	27050	63
502	20231220	114200	255696800	27050	27050	27050	27050	2
503	20231220	114100	255642700	27050	27050	27050	27050	0
504	20231220	114000	255642700	27050	27050	27050	27050	6
505	20231220	113900	255480400	27050	27050	27050	27050	0
506	20231220	113800	255480400	27050	27050	27050	27050	6
507	20231220	113700	255318100	27100	27100	27100	27100	1
508	20231220	113600	255291000	27100	27100	27100	27100	29
509	20231220	113500	254505100	27100	27100	27100	27100	0
510	20231220	113400	254505100	27100	27100	27100	27100	0
511	20231220	113300	254505100	27100	27100	27100	27100	3
512	20231220	113200	254423800	27050	27050	27050	27050	0
513	20231220	113100	254423800	27050	27000	27050	27000	2
514	20231220	113000	254369750	27150	27050	27150	27050	93
515	20231220	112900	251853200	27050	27050	27050	27050	50
516	20231220	112800	250500700	27050	27050	27050	27050	14
517	20231220	112700	250122000	27100	27100	27100	27100	16
518	20231220	112600	249688400	27100	27100	27100	27100	200
519	20231220	112500	244268400	27100	27100	27100	27100	299
520	20231220	112400	236165500	27100	27100	27100	27100	37
521	20231220	112300	235162800	27150	27100	27150	27100	11
522	20231220	112200	234864650	27100	27100	27100	27100	290
523	20231220	112100	227005650	27100	27100	27100	27100	0
524	20231220	112000	227005650	27100	27100	27100	27050	36
525	20231220	111900	226031300	27050	27050	27050	27050	110
526	20231220	111800	223055800	27050	27050	27050	27050	30
527	20231220	111700	222244300	27100	27100	27100	27100	5
528	20231220	111600	222108800	27100	27100	27100	27100	23
529	20231220	111500	221485500	27100	27100	27100	27100	0
530	20231220	111400	221485500	27100	27100	27100	27100	5
531	20231220	111300	221350000	27100	27100	27100	27100	100
532	20231220	111200	218640000	27100	27100	27100	27100	500
533	20231220	111100	205090000	27050	27050	27050	27050	1
534	20231220	111000	205062950	27050	27050	27050	27050	9
535	20231220	110900	204819500	27050	27050	27050	27050	10
536	20231220	110800	204549000	27050	27050	27050	27050	0
537	20231220	110700	204549000	27050	27050	27050	27050	38
538	20231220	110600	203521100	27050	27050	27050	27050	0
539	20231220	110500	203521100	27050	27050	27050	27050	29
540	20231220	110400	202736650	27050	27050	27050	27050	100
541	20231220	110300	200031650	27050	27050	27050	27050	0
542	20231220	110200	200031650	27050	27050	27050	27050	2
543	20231220	110100	199977550	27050	27050	27050	27050	80
544	20231220	110000	197813550	27050	27050	27050	27050	1
545	20231220	105900	197786500	27050	27050	27100	27050	105
546	20231220	105800	194941250	27100	27100	27100	27100	110
547	20231220	105700	191960250	27050	27050	27050	27050	1
548	20231220	105600	191933200	27050	27050	27050	27050	24
549	20231220	105500	191284000	27050	27050	27050	27050	0
550	20231220	105400	191284000	27050	27050	27050	27050	2
551	20231220	105300	191229900	27050	27050	27050	27050	0
552	20231220	105200	191229900	27050	27050	27050	27050	0
553	20231220	105100	191229900	27050	27050	27050	27050	0
554	20231220	105000	191229900	27050	27050	27050	27050	106
555	20231220	104900	188362600	27050	27050	27050	27050	0
556	20231220	104800	188362600	27050	27050	27050	27050	384
557	20231220	104700	177975400	27050	27050	27050	27000	189
558	20231220	104600	172863050	27000	27000	27000	27000	104
559	20231220	104500	170055050	27000	27000	27050	27000	32
560	20231220	104400	169190900	27000	27000	27000	27000	524
561	20231220	104300	155042900	27000	27000	27000	27000	135
562	20231220	104200	151397900	27000	26950	27000	26950	8
563	20231220	104100	151182150	26950	26950	26950	26950	12
564	20231220	104000	150858750	26950	26950	26950	26950	291
565	20231220	103900	143016300	26950	26950	26950	26950	3
566	20231220	103800	142935450	26950	26950	26950	26950	0
567	20231220	103700	142935450	26950	26950	26950	26950	101
568	20231220	103600	140213500	26900	26900	26900	26900	1
569	20231220	103500	140186600	26950	26950	26950	26950	0
570	20231220	103400	140186600	26950	26950	26950	26950	1
571	20231220	103300	140159650	26900	26900	26900	26900	0
572	20231220	103200	140159650	26900	26900	26900	26900	30
573	20231220	103100	139352650	26900	26900	26900	26900	29
574	20231220	103000	138572550	26900	26900	26900	26900	0
575	20231220	102900	138572550	26900	26900	26900	26900	0
576	20231220	102800	138572550	26900	26900	26900	26900	0
577	20231220	102700	138572550	26900	26900	26900	26900	0
578	20231220	102600	138572550	26900	26900	26900	26900	22
579	20231220	102500	137980750	26900	26900	26900	26900	20
580	20231220	102400	137442750	26900	26900	26900	26900	20
581	20231220	102300	136904750	26900	26900	26900	26900	0
582	20231220	102200	136904750	26900	26900	26900	26900	0
583	20231220	102100	136904750	26900	26900	26900	26900	3
584	20231220	102000	136824050	26900	26900	26900	26900	0
585	20231220	101900	136824050	26900	26900	26900	26900	0
586	20231220	101800	136824050	26900	26900	26900	26900	0
587	20231220	101700	136824050	26900	26900	26900	26900	1
588	20231220	101600	136797150	26950	26950	26950	26950	0
589	20231220	101500	136797150	26950	26950	26950	26950	0
590	20231220	101400	136797150	26950	26950	26950	26950	1
591	20231220	101300	136770200	26900	26900	26900	26900	3
592	20231220	101200	136689500	26900	26900	26900	26900	0
593	20231220	101100	136689500	26900	26900	26900	26900	2
594	20231220	101000	136635700	26900	26950	26950	26900	159
595	20231220	100900	132358500	26950	26950	26950	26950	2
596	20231220	100800	132304600	26950	26950	26950	26950	0
597	20231220	100700	132304600	26950	26950	26950	26950	21
598	20231220	100600	131738650	26950	26950	26950	26950	5
599	20231220	100500	131603900	26950	26950	26950	26950	279
600	20231220	100400	124084850	26900	26900	26900	26900	0
601	20231220	100300	124084850	26900	26900	26900	26900	0
602	20231220	100200	124084850	26900	26900	26900	26900	0
603	20231220	100100	124084850	26900	26900	26900	26900	0
604	20231220	100000	124084850	26900	26950	26950	26900	4
605	20231220	095900	123977200	26900	26900	26900	26900	0
606	20231220	095800	123977200	26900	26900	26900	26900	3
607	20231220	095700	123896500	26950	26950	26950	26950	1
608	20231220	095600	123869550	26950	26950	26950	26950	0
609	20231220	095500	123869550	26950	26950	26950	26950	24
610	20231220	095400	123222750	26950	26950	26950	26950	77
611	20231220	095300	121147600	26900	26900	26900	26900	0
612	20231220	095200	121147600	26900	26900	26900	26900	40
613	20231220	095100	120071600	26900	27000	27000	26900	328
614	20231220	095000	111241800	27000	27000	27000	27000	20
615	20231220	094900	110701800	27000	27000	27000	26950	47
616	20231220	094800	109432900	27000	27000	27000	27000	114
617	20231220	094700	106354900	26950	27000	27000	26950	81
618	20231220	094600	104167950	27000	27000	27000	27000	7
619	20231220	094500	103978950	27000	26950	27000	26950	357
620	20231220	094400	94349150	26900	26950	26950	26900	307
621	20231220	094300	86075850	26850	26900	26900	26850	9
622	20231220	094200	85834150	26900	26900	26900	26900	2
623	20231220	094100	85780350	26900	26900	26900	26900	36
624	20231220	094000	84811950	26900	26950	26950	26900	2
625	20231220	093900	84758100	26950	26900	26950	26900	3
626	20231220	093800	84677350	26900	26900	26900	26900	10
627	20231220	093700	84408350	26950	26950	26950	26950	3
628	20231220	093600	84327500	26950	26950	26950	26950	23
629	20231220	093500	83707650	26950	26950	26950	26950	6
630	20231220	093400	83545950	26950	26950	26950	26900	13
631	20231220	093300	83195700	26950	26900	26950	26900	530
632	20231220	093200	68937200	26850	26850	26850	26850	99
633	20231220	093100	66279050	26850	26850	26850	26850	0
634	20231220	093000	66279050	26850	26850	26850	26850	1
635	20231220	092900	66252200	26850	26850	26850	26850	0
636	20231220	092800	66252200	26850	26850	26850	26850	1
637	20231220	092700	66225350	26850	26850	26850	26850	161
638	20231220	092600	61902500	26850	26850	26850	26850	154
639	20231220	092500	57767600	26800	26850	26850	26800	21
640	20231220	092400	57204750	26750	26800	26800	26750	140
641	20231220	092300	53459600	26800	26800	26800	26800	28
642	20231220	092200	52709200	26750	26800	26800	26750	329
643	20231220	092100	43903050	26800	26800	26800	26800	0
644	20231220	092000	43903050	26800	26800	26850	26800	20
645	20231220	091900	43366800	26800	26800	26800	26800	1
646	20231220	091800	43340000	26850	26850	26850	26850	2
647	20231220	091700	43286300	26850	26850	26850	26850	1
648	20231220	091600	43259450	26850	26850	26850	26850	1
649	20231220	091500	43232600	26800	26800	26800	26800	1
650	20231220	091400	43205800	26900	26900	26900	26900	3
651	20231220	091300	43125100	26800	26800	26800	26800	100
652	20231220	091200	40445100	26800	26800	26800	26800	0
653	20231220	091100	40445100	26800	26900	26900	26800	201
654	20231220	091000	35057850	26900	26900	26900	26900	0
655	20231220	090900	35057850	26900	26900	26900	26900	0
656	20231220	090800	35057850	26900	26900	26950	26900	8
657	20231220	090700	34842600	26950	26950	26950	26950	65
658	20231220	090600	33090850	26950	26850	26950	26850	68
659	20231220	090500	31261450	26850	26800	26850	26800	172
660	20231220	090400	26643500	26700	26750	26800	26700	396
661	20231220	090300	16053950	26700	26700	26700	26700	0
662	20231220	090200	16053950	26700	26700	26700	26700	1
663	20231220	090100	16027250	26700	26700	26700	26700	138
664	20231220	090000	12342650	26700	26600	26700	26600	464